オルバヘルスケアホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2003/11/11 | 1,100 | 1,100 | 1,100 | 1,100 | - | - | 600 |
| 2003/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/11/07 | 1,070 | 1,100 | 1,060 | 1,100 | +30 | +2.8% | 6,900 |
| 2003/11/06 | 1,070 | 1,070 | 1,070 | 1,070 | ±0 | ±0% | 100 |
| 2003/11/05 | 1,060 | 1,070 | 1,060 | 1,070 | - | - | 4,200 |
| 2003/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/10/31 | 1,095 | 1,100 | 1,095 | 1,100 | +5 | +0.5% | 3,000 |
| 2003/10/30 | 1,065 | 1,095 | 1,065 | 1,095 | -5 | -0.5% | 600 |
| 2003/10/29 | 1,099 | 1,100 | 1,060 | 1,100 | ±0 | ±0% | 900 |
| 2003/10/28 | 1,100 | 1,100 | 1,100 | 1,100 | +20 | +1.9% | 1,700 |
| 2003/10/27 | 1,080 | 1,080 | 1,080 | 1,080 | -70 | -6.1% | 300 |
| 2003/10/24 | 1,150 | 1,150 | 1,150 | 1,150 | +60 | +5.5% | 4,400 |
| 2003/10/23 | 1,070 | 1,090 | 1,070 | 1,090 | +21 | +2% | 5,900 |
| 2003/10/22 | 1,051 | 1,069 | 1,051 | 1,069 | +18 | +1.7% | 600 |
| 2003/10/21 | 1,070 | 1,070 | 1,051 | 1,051 | ±0 | ±0% | 17,100 |
| 2003/10/20 | 1,051 | 1,051 | 1,051 | 1,051 | - | - | 300 |
| 2003/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/10/16 | 1,098 | 1,098 | 1,070 | 1,090 | +10 | +0.9% | 7,700 |
| 2003/10/15 | 1,080 | 1,080 | 1,080 | 1,080 | +10 | +0.9% | 3,200 |
| 2003/10/14 | 1,050 | 1,070 | 1,050 | 1,070 | -20 | -1.8% | 1,700 |
| 2003/10/10 | 1,090 | 1,090 | 1,090 | 1,090 | ±0 | ±0% | 300 |
| 2003/10/09 | 1,100 | 1,100 | 1,080 | 1,090 | -10 | -0.9% | 1,000 |
| 2003/10/08 | 1,100 | 1,100 | 1,100 | 1,100 | +35 | +3.3% | 1,200 |
| 2003/10/07 | 1,105 | 1,105 | 1,065 | 1,065 | -37 | -3.4% | 2,700 |
| 2003/10/06 | 1,129 | 1,129 | 1,102 | 1,102 | -33 | -2.9% | 1,000 |
| 2003/10/03 | 1,139 | 1,139 | 1,100 | 1,135 | -5 | -0.4% | 3,900 |
| 2003/10/02 | 1,100 | 1,160 | 1,095 | 1,140 | +40 | +3.6% | 9,400 |
| 2003/10/01 | 1,080 | 1,100 | 1,080 | 1,100 | +20 | +1.9% | 2,800 |
| 2003/09/30 | 1,080 | 1,080 | 1,080 | 1,080 | ±0 | ±0% | 700 |
| 2003/09/29 | 1,080 | 1,080 | 1,060 | 1,080 | ±0 | ±0% | 700 |
| 2003/09/26 | 1,100 | 1,100 | 1,080 | 1,080 | -20 | -1.8% | 3,600 |
| 2003/09/25 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 2,100 |
| 2003/09/24 | 1,090 | 1,100 | 1,090 | 1,100 | +10 | +0.9% | 1,000 |
| 2003/09/22 | 1,020 | 1,090 | 1,020 | 1,090 | -10 | -0.9% | 600 |
| 2003/09/19 | 1,085 | 1,100 | 1,085 | 1,100 | - | - | 800 |
| 2003/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/09/17 | 1,090 | 1,090 | 1,090 | 1,090 | ±0 | ±0% | 500 |
| 2003/09/16 | 1,050 | 1,100 | 1,040 | 1,090 | +50 | +4.8% | 5,900 |
| 2003/09/12 | 1,040 | 1,040 | 1,040 | 1,040 | ±0 | ±0% | 100 |
| 2003/09/11 | 1,060 | 1,060 | 1,010 | 1,040 | -20 | -1.9% | 800 |
| 2003/09/10 | 1,060 | 1,060 | 1,060 | 1,060 | ±0 | ±0% | 500 |
| 2003/09/09 | 1,060 | 1,060 | 1,060 | 1,060 | - | - | 600 |
| 2003/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/09/05 | 1,040 | 1,040 | 1,040 | 1,040 | ±0 | ±0% | 400 |
| 2003/09/04 | 1,040 | 1,040 | 1,040 | 1,040 | ±0 | ±0% | 600 |
| 2003/09/03 | 1,060 | 1,060 | 1,040 | 1,040 | -20 | -1.9% | 400 |
| 2003/09/02 | 1,060 | 1,100 | 1,000 | 1,060 | ±0 | ±0% | 2,500 |
| 2003/09/01 | 1,100 | 1,100 | 1,060 | 1,060 | -40 | -3.6% | 900 |
| 2003/08/29 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 300 |
| 2003/08/28 | 1,100 | 1,100 | 1,050 | 1,100 | ±0 | ±0% | 2,700 |
5251～
5300
件表示中 / 5961件
類似銘柄と比較する
現在ご覧いただいている「オルバヘルケア」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| オルバヘルケア | 217,900円 | +4.4% | +0.4% | 3.67% | 8.81倍 | 1.12倍 |
|
中国、四国での医療器材販売が主軸、関西エリア開拓進める。ＳＰＤ（院内物流）や介護用品も |
| ジオリーブＧ | 101,700円 | +0.4% | -28.8% | 3.74% | 7.30倍 | 0.60倍 |
|
建材卸大手。Ｍ＆Ａで拡大。マンションリノベ事業は業界トップ級。２３年に創業１００年の老舗 |
| 中央魚 | 324,000円 | +6.8% | +35.9% | 3.40% | 4.88倍 | 0.43倍 |
|
水産荷受け大手。市場内取引多く、豊洲の取扱金額トップクラス。ニッスイなどが大手荷主 |
| 英 和 | 205,000円 | +1.6% | -0.5% | 3.41% | 7.72倍 | 0.80倍 |
|
計測・制御機器中心の技術専門商社。大企業の固定客多く地盤安定。組立・製造子会社を持つ |
| ムサシ | 165,500円 | +14.7% | +225.6% | 3.63% | 4.37倍 | 0.36倍 |
|
情報、印刷機材の富士フイルム特約店。自社開発の選挙機材は断トツ。貨幣処理機器も業界２位 |
市場注目の銘柄
チャート関連のコラム
